Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 01, 2023	56.60	60.82	55.79	59.77	322,180	+2.75(+4.82%)
Nov 30, 2023	57.05	57.44	56.37	57.02	321,069	+0.15(+0.26%)
Nov 29, 2023	55.98	57.81	55.98	56.87	207,824	+1.36(+2.45%)
Nov 28, 2023	55.41	55.62	54.83	55.51	165,181	+0.03(+0.05%)
Nov 27, 2023	55.34	55.54	54.99	55.48	155,620	-0.21(-0.38%)
Nov 24, 2023	55.66	56.02	55.09	55.69	62,072	+0.15(+0.27%)
Nov 22, 2023	55.84	56.10	55.13	55.54	148,723	+0.38(+0.69%)
Nov 21, 2023	56.15	56.65	55.07	55.16	139,986	-1.33(-2.35%)
Nov 20, 2023	56.86	57.13	56.17	56.49	219,210	-0.54(-0.95%)
Nov 17, 2023	56.97	58.17	56.88	57.03	245,854	+0.40(+0.71%)
Nov 16, 2023	56.92	56.96	55.26	56.63	183,959	-0.21(-0.37%)
Nov 15, 2023	56.25	57.86	55.94	56.84	259,641	+0.47(+0.83%)
Nov 14, 2023	54.14	57.00	53.63	56.37	301,194	+4.53(+8.74%)
Nov 13, 2023	51.36	52.21	50.65	51.84	170,921	+0.05(+0.10%)
Nov 10, 2023	51.75	52.17	50.95	51.79	191,256	+0.28(+0.54%)
Nov 09, 2023	51.83	52.36	51.17	51.51	170,049	-0.20(-0.39%)
Nov 08, 2023	53.09	53.21	51.46	51.71	197,172	-1.42(-2.67%)
Nov 07, 2023	53.49	53.80	53.01	53.13	188,010	-0.73(-1.36%)
Nov 06, 2023	53.85	54.23	53.37	53.86	274,516	-0.11(-0.20%)
Nov 03, 2023	53.71	55.17	52.99	53.97	223,985	+1.57(+3.00%)
Nov 02, 2023	50.36	52.74	50.36	52.40	232,252	+2.42(+4.84%)
Nov 01, 2023	49.05	50.28	48.51	49.98	228,162	+1.18(+2.42%)
Oct 31, 2023	48.82	49.66	48.52	48.80	166,563	-0.02(-0.04%)
Oct 30, 2023	47.94	49.30	46.61	48.82	194,422	+1.48(+3.13%)
Oct 27, 2023	48.59	48.97	46.75	47.34	246,207	-1.26(-2.59%)
Oct 26, 2023	46.29	48.77	45.50	48.60	274,245	+2.51(+5.45%)
Oct 25, 2023	44.99	46.40	44.63	46.09	247,555	+0.65(+1.43%)
Oct 24, 2023	46.69	47.36	45.11	45.44	209,564	-0.93(-2.01%)
Oct 23, 2023	45.21	47.26	44.91	46.37	260,505	+0.76(+1.67%)
Oct 20, 2023	50.10	50.10	45.55	45.61	321,651	-2.19(-4.58%)
Oct 19, 2023	48.65	49.10	47.60	47.80	213,287	-0.59(-1.22%)
Oct 18, 2023	49.30	49.62	48.24	48.39	118,250	-1.39(-2.79%)
Oct 17, 2023	48.12	50.64	47.60	49.78	161,040	+1.40(+2.89%)
Oct 16, 2023	47.72	48.62	47.70	48.38	170,229	+1.10(+2.33%)
Oct 13, 2023	48.60	48.74	47.02	47.28	146,455	-0.97(-2.01%)
Oct 12, 2023	49.07	49.74	48.05	48.25	150,626	-0.89(-1.81%)
Oct 11, 2023	49.32	49.91	48.39	49.14	166,510	-0.04(-0.08%)
Oct 10, 2023	49.20	49.81	48.90	49.18	255,873	+0.33(+0.68%)
Oct 09, 2023	48.02	49.43	47.95	48.85	142,922	+0.65(+1.35%)
Oct 06, 2023	47.99	49.02	47.05	48.20	341,913	-0.36(-0.74%)
Oct 05, 2023	47.55	48.88	47.08	48.56	362,729	+0.94(+1.97%)
Oct 04, 2023	47.76	48.05	47.18	47.62	181,617	+0.01(+0.02%)
Oct 03, 2023	48.03	48.60	47.18	47.61	185,209	-0.84(-1.73%)